Tokyo Electron Device Limited 2760
TSE · Japan · Vertriebsdienstleistungen
¥4.545,00-55,00 (-1,20 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.585,00 | -0,33 % | ¥4.600,00 | ¥4.675,00 | ¥4.580,00 | 37,10K |
| 2026-10-01 | ¥4.600,00 | +2,00 % | ¥4.510,00 | ¥4.645,00 | ¥4.510,00 | 150,50K |
| 2026-09-30 | ¥4.510,00 | +1,69 % | ¥4.475,00 | ¥4.535,00 | ¥4.420,00 | 115,60K |
| 2026-09-29 | ¥4.435,00 | -0,78 % | ¥4.415,00 | ¥4.485,00 | ¥4.390,00 | 96,50K |
| 2026-09-28 | ¥4.470,00 | -3,04 % | ¥4.620,00 | ¥4.630,00 | ¥4.455,00 | 148,40K |
| 2026-09-25 | ¥4.610,00 | +2,33 % | ¥4.500,00 | ¥4.635,00 | ¥4.430,00 | 192,20K |
| 2026-09-24 | ¥4.505,00 | +6,25 % | ¥4.350,00 | ¥4.530,00 | ¥4.325,00 | 310,20K |
| 2026-09-18 | ¥4.240,00 | +1,44 % | ¥4.210,00 | ¥4.240,00 | ¥4.165,00 | 91,40K |
| 2026-09-17 | ¥4.180,00 | -1,53 % | ¥4.285,00 | ¥4.300,00 | ¥4.145,00 | 78,20K |
| 2026-09-16 | ¥4.245,00 | +3,79 % | ¥4.100,00 | ¥4.255,00 | ¥4.100,00 | 113,30K |
| 2026-09-15 | ¥4.090,00 | +1,36 % | ¥3.990,00 | ¥4.135,00 | ¥3.965,00 | 81,40K |
| 2026-09-14 | ¥4.035,00 | -1,47 % | ¥3.980,00 | ¥4.080,00 | ¥3.975,00 | 61,60K |
| 2026-09-11 | ¥4.095,00 | -0,36 % | ¥3.945,00 | ¥4.115,00 | ¥3.915,00 | 96,90K |
| 2026-09-10 | ¥4.110,00 | +2,11 % | ¥4.025,00 | ¥4.110,00 | ¥3.995,00 | 87,00K |
| 2026-09-09 | ¥4.025,00 | +1,77 % | ¥3.985,00 | ¥4.070,00 | ¥3.985,00 | 77,40K |
| 2026-09-08 | ¥3.955,00 | -5,38 % | ¥4.150,00 | ¥4.160,00 | ¥3.955,00 | 114,90K |
| 2026-09-07 | ¥4.180,00 | +1,58 % | ¥4.150,00 | ¥4.215,00 | ¥4.150,00 | 75,60K |
| 2026-09-04 | ¥4.115,00 | +0,61 % | ¥4.090,00 | ¥4.150,00 | ¥4.075,00 | 87,00K |
| 2026-09-03 | ¥4.090,00 | -0,37 % | ¥4.170,00 | ¥4.170,00 | ¥4.050,00 | 90,90K |
| 2026-09-02 | ¥4.105,00 | -4,42 % | ¥4.175,00 | ¥4.185,00 | ¥4.105,00 | 123,50K |
| 2026-09-01 | ¥4.295,00 | 0,00 % | ¥4.270,00 | ¥4.320,00 | ¥4.205,00 | 177,20K |
| 2026-08-31 | ¥4.295,00 | +7,24 % | ¥3.995,00 | ¥4.320,00 | ¥3.970,00 | 251,70K |
| 2026-08-28 | ¥4.005,00 | -0,99 % | ¥4.045,00 | ¥4.110,00 | ¥3.965,00 | 218,90K |
| 2026-08-27 | ¥4.045,00 | -0,12 % | ¥4.110,00 | ¥4.285,00 | ¥4.005,00 | 175,40K |
| 2026-08-26 | ¥4.050,00 | +1,50 % | ¥3.990,00 | ¥4.075,00 | ¥3.965,00 | 85,00K |
| 2026-08-25 | ¥3.990,00 | -0,13 % | ¥3.940,00 | ¥4.005,00 | ¥3.920,00 | 107,70K |
| 2026-08-24 | ¥3.995,00 | +0,63 % | ¥3.940,00 | ¥4.020,00 | ¥3.920,00 | 76,00K |
| 2026-08-21 | ¥3.970,00 | -1,12 % | ¥3.945,00 | ¥3.985,00 | ¥3.880,00 | 102,50K |
| 2026-08-20 | ¥4.015,00 | +2,29 % | ¥3.950,00 | ¥4.020,00 | ¥3.880,00 | 122,10K |
| 2026-08-19 | ¥3.925,00 | -6,66 % | ¥4.000,00 | ¥4.040,00 | ¥3.920,00 | 176,30K |
| 2026-08-18 | ¥4.205,00 | -3,22 % | ¥4.335,00 | ¥4.410,00 | ¥4.180,00 | 152,80K |
| 2026-08-17 | ¥4.345,00 | -1,59 % | ¥4.440,00 | ¥4.445,00 | ¥4.305,00 | 125,40K |
| 2026-08-14 | ¥4.415,00 | +2,44 % | ¥4.355,00 | ¥4.465,00 | ¥4.325,00 | 130,10K |
| 2026-08-13 | ¥4.310,00 | +0,12 % | ¥4.375,00 | ¥4.405,00 | ¥4.280,00 | 116,50K |
| 2026-08-12 | ¥4.305,00 | -0,46 % | ¥4.395,00 | ¥4.395,00 | ¥4.225,00 | 155,00K |
| 2026-08-10 | ¥4.325,00 | -1,70 % | ¥4.400,00 | ¥4.400,00 | ¥4.240,00 | 170,30K |
| 2026-08-07 | ¥4.400,00 | -1,57 % | ¥4.540,00 | ¥4.620,00 | ¥4.355,00 | 325,60K |
| 2026-08-06 | ¥4.470,00 | -1,43 % | ¥4.465,00 | ¥4.730,00 | ¥4.425,00 | 468,00K |
| 2026-08-05 | ¥4.535,00 | +9,28 % | ¥4.260,00 | ¥4.575,00 | ¥4.260,00 | 423,70K |
| 2026-08-04 | ¥4.150,00 | +2,47 % | ¥4.070,00 | ¥4.230,00 | ¥4.070,00 | 239,30K |
| 2026-08-03 | ¥4.050,00 | +0,50 % | ¥4.005,00 | ¥4.090,00 | ¥3.820,00 | 242,30K |
| 2026-07-31 | ¥4.030,00 | +7,47 % | ¥3.950,00 | ¥4.170,00 | ¥3.875,00 | 488,50K |
| 2026-07-30 | ¥3.750,00 | +8,07 % | ¥3.510,00 | ¥3.875,00 | ¥3.490,00 | 899,60K |
| 2026-07-29 | ¥3.470,00 | -6,34 % | ¥3.680,00 | ¥3.680,00 | ¥3.395,00 | 282,90K |
| 2026-07-28 | ¥3.705,00 | -5,12 % | ¥3.840,00 | ¥3.840,00 | ¥3.665,00 | 209,60K |
| 2026-07-27 | ¥3.905,00 | +1,83 % | ¥3.850,00 | ¥3.925,00 | ¥3.750,00 | 163,70K |
| 2026-07-24 | ¥3.835,00 | -0,90 % | ¥3.800,00 | ¥3.890,00 | ¥3.775,00 | 90,40K |
| 2026-07-23 | ¥3.870,00 | +0,26 % | ¥3.865,00 | ¥3.945,00 | ¥3.845,00 | 77,20K |
| 2026-07-22 | ¥3.860,00 | +1,18 % | ¥3.865,00 | ¥3.985,00 | ¥3.840,00 | 140,90K |
| 2026-07-21 | ¥3.815,00 | +4,23 % | ¥3.730,00 | ¥3.830,00 | ¥3.660,00 | 157,00K |
| 2026-07-17 | ¥3.660,00 | -4,94 % | ¥3.760,00 | ¥3.770,00 | ¥3.550,00 | 216,30K |
| 2026-07-16 | ¥3.850,00 | -1,79 % | ¥3.890,00 | ¥3.890,00 | ¥3.795,00 | 104,90K |
| 2026-07-15 | ¥3.920,00 | +2,75 % | ¥3.845,00 | ¥3.955,00 | ¥3.815,00 | 101,90K |
| 2026-07-14 | ¥3.815,00 | +0,26 % | ¥3.800,00 | ¥3.850,00 | ¥3.755,00 | 96,50K |
| 2026-07-13 | ¥3.805,00 | -2,69 % | ¥3.910,00 | ¥3.955,00 | ¥3.770,00 | 112,70K |
| 2026-07-10 | ¥3.910,00 | +3,99 % | ¥3.820,00 | ¥3.985,00 | ¥3.820,00 | 152,90K |
| 2026-07-09 | ¥3.760,00 | +0,40 % | ¥3.815,00 | ¥3.820,00 | ¥3.705,00 | 114,70K |
| 2026-07-08 | ¥3.745,00 | -3,73 % | ¥3.780,00 | ¥3.860,00 | ¥3.730,00 | 121,90K |
| 2026-07-07 | ¥3.890,00 | -3,35 % | ¥3.955,00 | ¥4.085,00 | ¥3.865,00 | 130,80K |
| 2026-07-06 | ¥4.025,00 | +3,87 % | ¥3.915,00 | ¥4.025,00 | ¥3.865,00 | 155,60K |
| 2026-07-03 | ¥3.875,00 | +0,26 % | ¥3.795,00 | ¥3.875,00 | ¥3.755,00 | 130,90K |
| 2026-07-02 | ¥3.865,00 | -1,65 % | ¥3.860,00 | ¥3.900,00 | ¥3.820,00 | 93,50K |
| 2026-07-01 | ¥3.930,00 | +1,29 % | ¥4.010,00 | ¥4.050,00 | ¥3.910,00 | 101,00K |
| 2026-06-30 | ¥3.880,00 | +0,78 % | ¥3.900,00 | ¥3.955,00 | ¥3.790,00 | 143,30K |
| 2026-06-29 | ¥3.850,00 | -0,90 % | ¥3.945,00 | ¥3.945,00 | ¥3.695,00 | 188,60K |
| 2026-06-26 | ¥3.885,00 | -1,40 % | ¥3.915,00 | ¥3.955,00 | ¥3.810,00 | 154,00K |
| 2026-06-25 | ¥3.940,00 | -1,01 % | ¥4.120,00 | ¥4.140,00 | ¥3.940,00 | 131,20K |
| 2026-06-24 | ¥3.980,00 | -3,98 % | ¥4.080,00 | ¥4.195,00 | ¥3.940,00 | 146,30K |
| 2026-06-23 | ¥4.145,00 | -3,15 % | ¥4.330,00 | ¥4.370,00 | ¥4.140,00 | 207,50K |
| 2026-06-22 | ¥4.280,00 | +3,63 % | ¥4.150,00 | ¥4.340,00 | ¥4.150,00 | 190,00K |
| 2026-06-19 | ¥4.130,00 | -0,96 % | ¥4.235,00 | ¥4.255,00 | ¥4.110,00 | 169,40K |
| 2026-06-18 | ¥4.170,00 | +3,99 % | ¥4.000,00 | ¥4.200,00 | ¥4.000,00 | 206,40K |
| 2026-06-17 | ¥4.010,00 | +0,50 % | ¥3.920,00 | ¥4.060,00 | ¥3.885,00 | 134,50K |
| 2026-06-16 | ¥3.990,00 | -3,04 % | ¥4.150,00 | ¥4.155,00 | ¥3.990,00 | 160,10K |
| 2026-06-15 | ¥4.115,00 | +5,38 % | ¥4.085,00 | ¥4.140,00 | ¥4.005,00 | 135,80K |
| 2026-06-12 | ¥3.905,00 | +1,43 % | ¥3.950,00 | ¥4.080,00 | ¥3.900,00 | 191,90K |
| 2026-06-11 | ¥3.850,00 | -0,90 % | ¥3.770,00 | ¥3.895,00 | ¥3.730,00 | 119,20K |
| 2026-06-10 | ¥3.885,00 | 0,00 % | ¥3.875,00 | ¥3.960,00 | ¥3.835,00 | 148,50K |
| 2026-06-09 | ¥3.885,00 | -1,15 % | ¥4.025,00 | ¥4.045,00 | ¥3.875,00 | 174,70K |
| 2026-06-08 | ¥3.930,00 | -6,98 % | ¥3.955,00 | ¥4.010,00 | ¥3.865,00 | 258,10K |
| 2026-06-05 | ¥4.225,00 | -0,24 % | ¥4.165,00 | ¥4.260,00 | ¥4.035,00 | 146,40K |
| 2026-06-04 | ¥4.235,00 | +0,47 % | ¥4.190,00 | ¥4.325,00 | ¥4.170,00 | 303,70K |
| 2026-06-03 | ¥4.215,00 | +2,43 % | ¥4.155,00 | ¥4.290,00 | ¥4.155,00 | 253,40K |
| 2026-06-02 | ¥4.115,00 | -1,44 % | ¥4.110,00 | ¥4.155,00 | ¥3.955,00 | 156,90K |
| 2026-06-01 | ¥4.175,00 | +3,47 % | ¥4.010,00 | ¥4.210,00 | ¥4.005,00 | 192,40K |
| 2026-05-29 | ¥4.035,00 | -0,37 % | ¥4.085,00 | ¥4.140,00 | ¥4.015,00 | 154,40K |
| 2026-05-28 | ¥4.050,00 | +0,75 % | ¥3.960,00 | ¥4.085,00 | ¥3.925,00 | 195,10K |
| 2026-05-27 | ¥4.020,00 | -3,71 % | ¥4.195,00 | ¥4.245,00 | ¥4.015,00 | 227,50K |
| 2026-05-26 | ¥4.175,00 | -0,83 % | ¥4.210,00 | ¥4.225,00 | ¥4.115,00 | 163,40K |
| 2026-05-25 | ¥4.210,00 | -0,36 % | ¥4.485,00 | ¥4.495,00 | ¥4.160,00 | 359,80K |